Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
6.23
-0.08 (-1.27%)
At close: Nov 20, 2024, 4:00 PM
5.75
-0.48 (-7.70%)
After-hours: Nov 20, 2024, 7:36 PM EST
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.30 | 6.36 | 6.16 | 6.23 | 6.23 | -1.27% | 223,073 |
| Nov 19, 2024 | 6.02 | 6.36 | 6.01 | 6.31 | 6.31 | -0.94% | 417,651 |
| Nov 18, 2024 | 6.48 | 6.74 | 6.32 | 6.37 | 6.37 | 1.43% | 233,385 |
| Nov 15, 2024 | 6.59 | 6.59 | 6.21 | 6.28 | 6.28 | -4.27% | 174,401 |
| Nov 14, 2024 | 6.78 | 6.87 | 6.53 | 6.56 | 6.56 | -2.81% | 188,519 |
| Nov 13, 2024 | 6.98 | 7.07 | 6.70 | 6.75 | 6.75 | -2.88% | 210,645 |
| Nov 12, 2024 | 6.95 | 7.22 | 6.82 | 6.95 | 6.95 | -1.00% | 308,762 |
| Nov 11, 2024 | 6.86 | 7.05 | 6.20 | 7.02 | 7.02 | 2.33% | 877,497 |
| Nov 8, 2024 | 8.08 | 8.08 | 6.80 | 6.86 | 6.86 | -13.71% | 476,810 |
| Nov 7, 2024 | 7.91 | 8.08 | 7.75 | 7.95 | 7.95 | -0.50% | 271,539 |
| Nov 6, 2024 | 7.78 | 8.05 | 7.70 | 7.99 | 7.99 | 5.97% | 383,114 |
| Nov 5, 2024 | 7.32 | 7.56 | 7.29 | 7.54 | 7.54 | 3.01% | 176,024 |
| Nov 4, 2024 | 7.18 | 7.41 | 7.13 | 7.32 | 7.32 | 2.09% | 237,917 |
| Nov 1, 2024 | 7.30 | 7.38 | 7.17 | 7.17 | 7.17 | -0.69% | 135,606 |
| Oct 31, 2024 | 7.61 | 7.61 | 7.18 | 7.22 | 7.22 | -5.25% | 201,954 |
| Oct 30, 2024 | 7.37 | 7.77 | 7.29 | 7.62 | 7.62 | 3.81% | 200,861 |
| Oct 29, 2024 | 7.29 | 7.35 | 7.17 | 7.34 | 7.34 | 1.10% | 93,290 |
| Oct 28, 2024 | 7.27 | 7.35 | 7.22 | 7.26 | 7.26 | 0.83% | 106,062 |
| Oct 25, 2024 | 7.23 | 7.31 | 7.15 | 7.20 | 7.20 | -0.28% | 100,115 |
| Oct 24, 2024 | 7.32 | 7.34 | 7.19 | 7.22 | 7.22 | -0.28% | 80,325 |
| Oct 23, 2024 | 7.34 | 7.34 | 7.15 | 7.24 | 7.24 | -2.03% | 234,716 |
| Oct 22, 2024 | 7.50 | 7.50 | 7.25 | 7.39 | 7.39 | -0.94% | 155,992 |
| Oct 21, 2024 | 7.35 | 7.56 | 7.30 | 7.46 | 7.46 | 1.63% | 237,045 |
| Oct 18, 2024 | 7.13 | 7.41 | 7.13 | 7.34 | 7.34 | 2.95% | 167,747 |
| Oct 17, 2024 | 7.19 | 7.19 | 7.00 | 7.13 | 7.13 | 0.14% | 105,329 |
| Oct 16, 2024 | 7.18 | 7.39 | 7.00 | 7.12 | 7.12 | -0.14% | 224,422 |
| Oct 15, 2024 | 7.04 | 7.24 | 6.90 | 7.13 | 7.13 | 1.28% | 223,803 |
| Oct 14, 2024 | 7.06 | 7.15 | 6.88 | 7.04 | 7.04 | -0.28% | 201,651 |
| Oct 11, 2024 | 6.73 | 7.16 | 6.73 | 7.06 | 7.06 | 4.13% | 261,165 |
| Oct 10, 2024 | 6.69 | 6.82 | 6.61 | 6.78 | 6.78 | 0.15% | 203,406 |
| Oct 9, 2024 | 6.37 | 6.79 | 6.37 | 6.77 | 6.77 | 5.78% | 300,280 |
| Oct 8, 2024 | 6.33 | 6.41 | 6.30 | 6.40 | 6.40 | 0.79% | 120,509 |
| Oct 7, 2024 | 6.34 | 6.36 | 6.25 | 6.35 | 6.35 | - | 120,454 |
| Oct 4, 2024 | 6.19 | 6.45 | 6.11 | 6.35 | 6.35 | 4.61% | 198,348 |
| Oct 3, 2024 | 6.20 | 6.24 | 6.06 | 6.07 | 6.07 | -3.34% | 107,536 |
| Oct 2, 2024 | 6.29 | 6.38 | 6.21 | 6.28 | 6.28 | -0.79% | 124,724 |
| Oct 1, 2024 | 6.40 | 6.40 | 6.15 | 6.33 | 6.33 | -0.94% | 229,197 |
| Sep 30, 2024 | 6.38 | 6.53 | 6.25 | 6.39 | 6.39 | 0.16% | 225,710 |
| Sep 27, 2024 | 6.27 | 6.51 | 6.18 | 6.38 | 6.38 | 2.08% | 298,372 |
| Sep 26, 2024 | 6.22 | 6.31 | 6.11 | 6.25 | 6.25 | 2.12% | 164,283 |
| Sep 25, 2024 | 6.05 | 6.29 | 6.05 | 6.12 | 6.12 | 0.33% | 244,678 |
| Sep 24, 2024 | 6.07 | 6.16 | 5.93 | 6.10 | 6.10 | 0.99% | 419,564 |
| Sep 23, 2024 | 6.34 | 6.34 | 6.04 | 6.04 | 6.04 | -3.67% | 182,053 |
| Sep 20, 2024 | 6.18 | 6.30 | 6.15 | 6.27 | 6.27 | 0.80% | 367,521 |
| Sep 19, 2024 | 6.23 | 6.29 | 6.18 | 6.22 | 6.22 | 2.98% | 140,461 |
| Sep 18, 2024 | 6.23 | 6.30 | 6.03 | 6.04 | 6.04 | -3.05% | 175,746 |
| Sep 17, 2024 | 6.27 | 6.36 | 6.20 | 6.23 | 6.23 | 0.81% | 213,566 |
| Sep 16, 2024 | 6.19 | 6.33 | 6.12 | 6.18 | 6.18 | - | 145,478 |
| Sep 13, 2024 | 5.99 | 6.21 | 5.92 | 6.18 | 6.18 | 4.39% | 152,621 |
| Sep 12, 2024 | 5.92 | 5.98 | 5.88 | 5.92 | 5.92 | 0.34% | 132,495 |
| Sep 11, 2024 | 5.86 | 5.90 | 5.73 | 5.90 | 5.90 | 1.20% | 128,687 |
| Sep 10, 2024 | 5.79 | 5.87 | 5.65 | 5.83 | 5.83 | 0.34% | 144,670 |
| Sep 9, 2024 | 5.74 | 5.86 | 5.73 | 5.81 | 5.81 | 1.04% | 145,674 |
| Sep 6, 2024 | 5.88 | 5.91 | 5.54 | 5.75 | 5.75 | -1.88% | 262,461 |
| Sep 5, 2024 | 5.87 | 5.93 | 5.78 | 5.86 | 5.86 | -0.68% | 210,411 |
| Sep 4, 2024 | 5.76 | 6.00 | 5.66 | 5.90 | 5.90 | 1.55% | 225,637 |
| Sep 3, 2024 | 6.05 | 6.28 | 5.72 | 5.81 | 5.81 | -4.91% | 240,816 |
| Aug 30, 2024 | 6.14 | 6.15 | 5.95 | 6.11 | 6.11 | 0.33% | 312,705 |
| Aug 29, 2024 | 6.04 | 6.27 | 6.03 | 6.09 | 6.09 | 0.33% | 307,248 |
| Aug 28, 2024 | 6.28 | 6.34 | 6.02 | 6.07 | 6.07 | -4.41% | 216,361 |
| Aug 27, 2024 | 6.35 | 6.62 | 6.35 | 6.35 | 6.35 | -2.46% | 248,733 |
| Aug 26, 2024 | 6.35 | 6.58 | 6.35 | 6.51 | 6.51 | -1.21% | 374,511 |
| Aug 23, 2024 | 6.20 | 6.64 | 6.18 | 6.59 | 6.59 | 6.72% | 835,551 |
| Aug 22, 2024 | 6.35 | 6.48 | 6.15 | 6.18 | 6.18 | -3.82% | 329,608 |
| Aug 21, 2024 | 6.57 | 6.60 | 6.23 | 6.42 | 6.42 | -3.60% | 358,509 |
| Aug 20, 2024 | 6.55 | 6.74 | 6.46 | 6.66 | 6.66 | -0.75% | 286,126 |
| Aug 19, 2024 | 6.70 | 6.77 | 6.56 | 6.71 | 6.71 | -0.59% | 174,908 |
| Aug 16, 2024 | 6.51 | 6.87 | 6.41 | 6.75 | 6.75 | 3.21% | 354,982 |
| Aug 15, 2024 | 6.39 | 6.59 | 6.34 | 6.54 | 6.54 | 3.65% | 318,302 |
| Aug 14, 2024 | 6.33 | 6.42 | 6.24 | 6.31 | 6.31 | -0.47% | 202,331 |
| Aug 13, 2024 | 6.10 | 6.37 | 6.04 | 6.34 | 6.34 | 3.09% | 274,472 |
| Aug 12, 2024 | 6.42 | 6.55 | 5.91 | 6.15 | 6.15 | -4.80% | 521,257 |
| Aug 9, 2024 | 6.00 | 6.90 | 6.00 | 6.46 | 6.46 | 24.47% | 736,240 |
| Aug 8, 2024 | 5.20 | 5.36 | 4.92 | 5.19 | 5.19 | 1.57% | 508,297 |
| Aug 7, 2024 | 5.25 | 5.38 | 5.10 | 5.11 | 5.11 | 0.99% | 326,696 |
| Aug 6, 2024 | 5.26 | 5.26 | 4.91 | 5.06 | 5.06 | -2.50% | 434,480 |
| Aug 5, 2024 | 5.56 | 5.72 | 5.03 | 5.19 | 5.19 | -13.79% | 663,518 |
| Aug 2, 2024 | 6.05 | 6.12 | 5.93 | 6.02 | 6.02 | -2.90% | 257,289 |
| Aug 1, 2024 | 6.60 | 6.64 | 6.10 | 6.20 | 6.20 | -6.34% | 234,614 |
| Jul 31, 2024 | 6.43 | 6.72 | 6.37 | 6.62 | 6.62 | 3.76% | 220,578 |
| Jul 30, 2024 | 6.32 | 6.41 | 6.22 | 6.38 | 6.38 | 0.63% | 243,288 |
| Jul 29, 2024 | 6.73 | 6.75 | 6.30 | 6.34 | 6.34 | -5.93% | 293,598 |
| Jul 26, 2024 | 6.83 | 6.83 | 6.61 | 6.74 | 6.74 | 0.30% | 156,770 |
| Jul 25, 2024 | 6.58 | 6.85 | 6.41 | 6.72 | 6.72 | 3.07% | 231,011 |
| Jul 24, 2024 | 6.89 | 6.95 | 6.49 | 6.52 | 6.52 | -6.32% | 211,329 |
| Jul 23, 2024 | 6.56 | 6.99 | 6.56 | 6.96 | 6.96 | 7.24% | 287,109 |
| Jul 22, 2024 | 6.24 | 6.67 | 6.20 | 6.49 | 6.49 | 4.85% | 305,284 |
| Jul 19, 2024 | 6.23 | 6.30 | 6.17 | 6.19 | 6.19 | -0.16% | 184,032 |
| Jul 18, 2024 | 6.47 | 6.49 | 6.18 | 6.20 | 6.20 | -4.47% | 163,013 |
| Jul 17, 2024 | 6.77 | 6.77 | 6.30 | 6.49 | 6.49 | -3.57% | 324,418 |
| Jul 16, 2024 | 6.79 | 6.81 | 6.67 | 6.73 | 6.73 | -0.15% | 196,790 |
| Jul 15, 2024 | 6.50 | 6.77 | 6.44 | 6.74 | 6.74 | 4.50% | 217,458 |
| Jul 12, 2024 | 6.50 | 6.56 | 6.36 | 6.45 | 6.45 | -0.31% | 240,263 |
| Jul 11, 2024 | 6.36 | 6.49 | 6.29 | 6.47 | 6.47 | 3.19% | 220,029 |
| Jul 10, 2024 | 6.37 | 6.37 | 6.09 | 6.27 | 6.27 | -1.10% | 232,794 |
| Jul 9, 2024 | 6.26 | 6.34 | 6.11 | 6.34 | 6.34 | 1.77% | 311,077 |
| Jul 8, 2024 | 6.30 | 6.36 | 6.09 | 6.23 | 6.23 | -1.42% | 386,727 |
| Jul 5, 2024 | 6.02 | 6.50 | 5.90 | 6.32 | 6.32 | 4.81% | 533,772 |
| Jul 3, 2024 | 6.03 | 6.10 | 5.98 | 6.03 | 6.03 | 0.17% | 149,601 |
| Jul 2, 2024 | 6.22 | 6.27 | 5.97 | 6.02 | 6.02 | -3.22% | 320,062 |